Xtrackers II Germany Government Bond UCITS ETF 1C (X03G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 172.88 | 173.04 | 172.66 | 172.66 | 172.66 | - |
| 07 May 2024 | 172.79 | 173.46 | 172.79 | 173.07 | 173.07 | - |
| 06 May 2024 | 172.51 | 173.23 | 172.51 | 172.66 | 172.66 | - |
| 03 May 2024 | 172.16 | 172.88 | 172.10 | 172.30 | 172.30 | - |
| 02 May 2024 | 171.86 | 172.15 | 171.66 | 171.82 | 171.82 | - |
| 30 Apr 2024 | 171.87 | 172.16 | 171.19 | 171.19 | 171.19 | - |
| 29 Apr 2024 | 171.27 | 172.30 | 171.27 | 171.88 | 171.88 | - |
| 26 Apr 2024 | 171.73 | 171.83 | 171.20 | 171.21 | 171.21 | - |
| 25 Apr 2024 | 171.52 | 171.62 | 170.63 | 170.63 | 170.63 | - |
| 24 Apr 2024 | 171.88 | 172.20 | 171.07 | 171.07 | 171.07 | - |
| 23 Apr 2024 | 172.41 | 172.76 | 172.01 | 172.01 | 172.01 | - |
| 22 Apr 2024 | 172.38 | 172.57 | 171.95 | 172.25 | 172.25 | - |
| 19 Apr 2024 | 172.47 | 172.47 | 172.00 | 172.00 | 172.00 | - |
| 18 Apr 2024 | 172.81 | 172.82 | 172.13 | 172.16 | 172.16 | - |
| 17 Apr 2024 | 172.15 | 172.82 | 172.15 | 172.46 | 172.46 | - |
| 16 Apr 2024 | 172.94 | 173.18 | 172.19 | 172.30 | 172.30 | - |
| 15 Apr 2024 | 173.46 | 173.66 | 172.78 | 172.90 | 172.90 | - |
| 12 Apr 2024 | 172.54 | 174.48 | 172.54 | 173.79 | 173.79 | - |
| 11 Apr 2024 | 172.71 | 173.18 | 172.42 | 172.51 | 172.51 | - |
| 10 Apr 2024 | 173.89 | 174.06 | 172.65 | 172.65 | 172.65 | - |
| 09 Apr 2024 | 172.74 | 173.93 | 172.74 | 173.51 | 173.51 | - |
| 08 Apr 2024 | 173.07 | 173.07 | 172.65 | 172.68 | 172.68 | - |
| 05 Apr 2024 | 173.65 | 174.13 | 173.09 | 173.09 | 173.09 | - |
| 04 Apr 2024 | 173.18 | 174.04 | 173.12 | 173.65 | 173.65 | - |
| 03 Apr 2024 | 173.14 | 173.82 | 173.04 | 173.18 | 173.18 | - |
| 02 Apr 2024 | 173.85 | 173.85 | 172.99 | 173.02 | 173.02 | - |
| 28 Mar 2024 | 174.13 | 174.60 | 174.06 | 174.21 | 174.21 | - |
| 27 Mar 2024 | 174.15 | 174.57 | 173.98 | 174.24 | 174.24 | - |
| 26 Mar 2024 | 173.38 | 173.99 | 173.38 | 173.54 | 173.54 | - |
| 25 Mar 2024 | 173.79 | 174.21 | 173.27 | 173.27 | 173.27 | - |
| 22 Mar 2024 | 173.59 | 174.18 | 173.59 | 173.82 | 173.82 | - |
| 21 Mar 2024 | 172.99 | 173.34 | 172.87 | 172.87 | 172.87 | - |
| 20 Mar 2024 | 173.07 | 173.07 | 172.40 | 172.40 | 172.40 | - |
| 19 Mar 2024 | 172.58 | 172.76 | 172.58 | 172.67 | 172.67 | - |
| 18 Mar 2024 | 172.45 | 172.73 | 172.16 | 172.20 | 172.20 | - |
| 15 Mar 2024 | 172.42 | 172.91 | 172.42 | 172.68 | 172.68 | - |
| 14 Mar 2024 | 173.54 | 173.58 | 172.79 | 172.79 | 172.79 | - |
| 13 Mar 2024 | 174.29 | 174.29 | 173.66 | 173.66 | 173.66 | - |
| 12 Mar 2024 | 174.35 | 174.54 | 173.90 | 173.90 | 173.90 | - |
| 11 Mar 2024 | 174.41 | 174.96 | 174.41 | 174.77 | 174.77 | - |
| 08 Mar 2024 | 173.98 | 174.85 | 173.98 | 174.85 | 174.85 | - |
| 07 Mar 2024 | 173.51 | 174.78 | 173.51 | 174.78 | 174.78 | - |
| 06 Mar 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
| 05 Mar 2024 | 173.57 | 174.15 | 173.57 | 174.15 | 174.15 | - |
| 04 Mar 2024 | 172.59 | 172.93 | 172.59 | 172.93 | 172.93 | - |
| 01 Mar 2024 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | - |
| 29 Feb 2024 | 172.09 | 172.09 | 171.90 | 171.90 | 171.90 | - |
| 28 Feb 2024 | 172.04 | 172.30 | 172.04 | 172.30 | 172.30 | - |
| 27 Feb 2024 | 172.28 | 172.57 | 172.28 | 172.41 | 172.41 | - |
| 26 Feb 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
| 23 Feb 2024 | 172.19 | 172.20 | 172.19 | 172.20 | 172.20 | - |
| 22 Feb 2024 | 172.02 | 172.35 | 172.02 | 172.35 | 172.35 | - |
| 21 Feb 2024 | 172.78 | 173.25 | 172.78 | 173.06 | 173.06 | 50 |
| 20 Feb 2024 | 172.46 | 173.16 | 172.46 | 173.13 | 173.13 | - |
| 19 Feb 2024 | 172.63 | 172.83 | 172.63 | 172.83 | 172.83 | - |
| 16 Feb 2024 | 172.91 | 173.10 | 172.91 | 173.10 | 173.10 | - |
| 15 Feb 2024 | 173.49 | 173.60 | 173.49 | 173.60 | 173.60 | - |
| 14 Feb 2024 | 172.77 | 173.36 | 172.77 | 173.35 | 173.35 | - |
| 13 Feb 2024 | 172.90 | 173.06 | 172.90 | 173.06 | 173.06 | - |
| 12 Feb 2024 | 173.01 | 173.27 | 173.01 | 173.27 | 173.27 | - |
| 09 Feb 2024 | 172.88 | 173.16 | 172.88 | 173.16 | 173.16 | - |
| 08 Feb 2024 | 173.46 | 173.88 | 173.46 | 173.88 | 173.88 | - |
| 07 Feb 2024 | 173.79 | 174.23 | 173.79 | 174.01 | 174.01 | - |
| 06 Feb 2024 | 173.60 | 173.90 | 173.60 | 173.86 | 173.86 | - |
| 05 Feb 2024 | 174.37 | 174.37 | 173.76 | 173.76 | 173.76 | - |
| 02 Feb 2024 | 175.50 | 175.62 | 175.50 | 175.62 | 175.62 | - |
| 01 Feb 2024 | 175.26 | 175.59 | 175.26 | 175.59 | 175.59 | - |
| 31 Jan 2024 | 174.40 | 175.46 | 174.40 | 175.46 | 175.46 | - |
| 30 Jan 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
| 29 Jan 2024 | 174.04 | 174.77 | 174.04 | 174.77 | 174.77 | - |
| 26 Jan 2024 | 174.24 | 174.24 | 173.73 | 173.73 | 173.73 | - |
| 25 Jan 2024 | 173.22 | 174.34 | 173.22 | 173.99 | 173.99 | - |
| 24 Jan 2024 | 173.41 | 173.77 | 173.41 | 173.73 | 173.73 | - |
| 23 Jan 2024 | 173.84 | 174.02 | 173.84 | 173.96 | 173.96 | - |
| 22 Jan 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
| 19 Jan 2024 | 173.35 | 173.99 | 173.35 | 173.99 | 173.99 | - |
| 18 Jan 2024 | 173.71 | 173.76 | 173.71 | 173.76 | 173.76 | - |
| 17 Jan 2024 | 174.10 | 174.34 | 174.10 | 174.24 | 174.24 | - |
| 16 Jan 2024 | 174.42 | 174.91 | 174.42 | 174.90 | 174.90 | - |
| 15 Jan 2024 | 174.98 | 174.98 | 174.54 | 174.54 | 174.54 | - |
| 12 Jan 2024 | 174.85 | 175.66 | 174.85 | 175.66 | 175.66 | - |
| 11 Jan 2024 | 174.40 | 175.12 | 174.40 | 175.12 | 175.12 | - |
| 10 Jan 2024 | 174.60 | 175.13 | 174.60 | 174.80 | 174.80 | - |
| 09 Jan 2024 | 175.20 | 175.20 | 174.63 | 174.63 | 174.63 | - |
| 08 Jan 2024 | 174.96 | 175.17 | 174.96 | 175.17 | 175.17 | - |
| 05 Jan 2024 | 175.74 | 175.74 | 175.60 | 175.60 | 175.60 | - |
| 04 Jan 2024 | 176.90 | 176.90 | 175.41 | 175.47 | 175.47 | - |
| 03 Jan 2024 | 176.04 | 176.68 | 176.04 | 176.68 | 176.68 | - |
| 02 Jan 2024 | 176.52 | 176.61 | 176.52 | 176.61 | 176.61 | - |
| 29 Dec 2023 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
| 28 Dec 2023 | 177.97 | 178.27 | 177.59 | 177.59 | 177.59 | - |
| 27 Dec 2023 | 177.36 | 178.18 | 177.36 | 178.18 | 178.18 | - |
| 22 Dec 2023 | 177.25 | 177.88 | 177.23 | 177.26 | 177.26 | - |
| 21 Dec 2023 | 177.14 | 178.04 | 177.14 | 177.35 | 177.35 | - |
| 20 Dec 2023 | 176.91 | 177.72 | 176.91 | 177.22 | 177.22 | - |
| 19 Dec 2023 | 176.18 | 177.02 | 176.18 | 177.02 | 177.02 | - |
| 18 Dec 2023 | 176.35 | 176.93 | 176.21 | 176.21 | 176.21 | - |
| 15 Dec 2023 | 175.02 | 176.60 | 175.02 | 176.49 | 176.49 | - |
| 14 Dec 2023 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
| 13 Dec 2023 | 173.99 | 174.63 | 173.99 | 174.61 | 174.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.